[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIND":3,"homepage-market-summary":29,"stock-historical-GIND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GIND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs India Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9568,0.69248,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.42,23.4999,23.4199,23.3102,0.1098,0.47,1784.956645,27.6,21.43,22649.318654532,32.3,378,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.52,22396,8174429.663633,-10.87,"2025-04-22",[181,184,194,205,214,225,235,245,256,265,275,284,292,301,310,320,329,336,345,354,363,373,381,390,400,409,418,426,434,444,453,460,467,476,484,492,500,506,512,519,526,534,544,553,562,571,581,587,594,602,610,620,629,637,647,654,662,671,680,688,694,699,708,715,721,729,735,742,751,758,762,768,776,781,788,795,799,805,813,818,825,832,841,848,855,862,868,875,882,886,892,900,907,911,919,924,928,935,937,942,950,955,960,967,973,979,986,994,999,1003,1008,1015,1019,1024,1030,1037,1040,1047,1052,1057,1063,1068,1074,1079,1087,1093,1101,1108,1115,1123,1130,1137,1145,1152,1159,1167,1175,1180,1187,1195,1200,1207,1213,1218,1223,1230,1236,1242,1245,1252,1257,1262,1269,1275,1280,1288,1295,1301,1306,1314,1321,1328,1335,1342,1349,1355,1363,1371,1376,1384,1390,1396,1400,1405,1408,1414,1418,1424,1429,1435,1441,1445,1448,1455,1461,1467,1474,1483,1491,1499,1505,1511,1519,1527,1534,1540,1546,1552,1557,1561,1567,1572,1577,1579,1583,1586,1592,1595,1598,1605,1607,1612,1615,1620,1623,1628,1634,1640,1647,1652,1656,1659,1665,1669,1673,1678,1683,1689,1695,1702,1707,1713,1716,1721,1725,1733,1740,1746,1753,1758,1762,1764,1769,1774,1778,1782,1786,1790,1795,1800,1804,1807,1812,1816,1819,1824,1827,1829,1832,1834,1836,1838,1843,1847,1852,1856,1861,1866,1873,1877,1879,1882,1884,1887,1892,1895,1898,1901,1906,1908,1913,1916,1919,1924,1929,1932,1936,1941,1945,1948,1950,1953,1956,1958,1961,1965,1968,1973,1977,1981,1986,1992,1996,2000,2005,2010,2015,2020,2025,2031,2035,2039,2043,2048,2055,2059,2063,2067,2073,2079,2085,2090,2093,2099,2105,2107,2109,2113,2117,2119,2122,2126,2129,2134,2136,2139,2143,2145,2149,2155,2160,2165,2169,2174,2178,2184,2189,2193,2198,2200,2206,2212,2220,2227,2231,2236,2239,2242,2248,2253,2258,2264,2271,2275,2278],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},36,23.4418,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.28,23.37,23.23,-0.1248,-0.53,8396.4423,92,23.3277,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",23.44,23.48,23.41,23.435,-0.085,-0.36,3033.448139,52,23.4402,{"date":206,"open":207,"high":208,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.5,23.52,-0.11,-0.47,640.1953,55,23.4949,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",23.61,23.69,23.6,23.63,-0.345,-1.44,2093.8403,67,23.6508,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.94,23.975,23.89,0.13,0.55,6520.1943,49,23.9353,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.88,23.895,23.845,-0.49,-2.01,2499.8233,53,23.888,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.44,24.4401,24.3299,24.335,-0.1701,-0.69,6504.0733,34,24.3617,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.46,24.5051,-0.1249,-0.51,236.2373,20,24.4671,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.53,24.668,24.63,0.1712,0.7,4594.05399,68,24.6133,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",24.43,24.4588,0.0805,0.33,440.085,21,24.6268,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":263,"vwap":291},"2026-09-17",24.38,24.3783,0.4395,1.84,139.368,24.3815,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",24.13,23.9388,-0.0475,-0.2,955.328,33,24.073,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.135,23.9863,-0.7233,-2.93,16128.8,101,24.0439,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.52,24.73,24.7096,0.0306,0.12,2919.043,54,24.6974,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":182,"vwap":328},"2026-09-11",24.615,24.68,24.679,0.313,1.28,2252.055,24.6297,{"date":330,"open":312,"high":312,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":203,"vwap":335},"2026-09-10",24.366,-0.319,-1.29,961.390107,24.4668,{"date":337,"open":338,"high":313,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",24.66,24.685,-0.2397,-0.96,1643.051,37,24.72,{"date":346,"open":64,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",25.02,24.9247,-0.3003,-1.19,4651.921748,63,24.9966,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":254,"vwap":362},"2026-09-04",25.28,25.215,25.225,0.02,0.08,1151.034249,25.2457,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":106,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",25.21,25.235,25.17,25.205,0.24,4109.403364,65,25.2141,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":182,"vwap":380},"2026-09-02",25.12,25.145,0.1135,0.45,3361,25.1262,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":111,"volume":387,"transactions":388,"vwap":389},"2026-09-01",25.1,25.03,25.0315,-0.0035,1230,39,25.0789,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",25.05,25.0501,25.035,-0.04,-0.16,5946.7,62,25.0418,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":402},"2026-08-28",25.0804,25.07,25.075,-0.0371,-0.15,1668.316,29,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",25.15,25.1121,-0.0329,-0.13,1197,31,25.1407,{"date":419,"open":420,"high":421,"low":376,"close":376,"change":422,"percent_change":423,"volume":424,"transactions":388,"vwap":425},"2026-08-26",25.22,25.24,-0.1638,-0.65,13691.4475,25.2177,{"date":427,"open":365,"high":428,"low":365,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",25.3088,0.4188,1.68,15041,23,25.2791,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":398,"vwap":443},"2026-08-24",24.895,24.9,24.86,24.89,-0.1838,-0.73,7857.0656,24.8692,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",25.11,25.0738,0.0723,0.29,172.4258,26,25.0928,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":230,"volume":458,"transactions":64,"vwap":459},"2026-08-20",25.0299,25.0015,0.0333,206,25.0248,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":282,"vwap":466},"2026-08-19",24.9682,0.1916,0.77,95.012,24.9593,{"date":468,"open":469,"high":469,"low":313,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",24.78,24.7766,0.0004,0,15466.029,27,24.7331,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":254,"vwap":483},"2026-08-17",24.87,24.7762,-0.0788,-0.32,1733.915,24.8641,{"date":485,"open":438,"high":438,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",24.855,-0.0782,-0.31,165.072,24,24.8618,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":299,"vwap":499},"2026-08-13",24.99,24.9332,0.0382,0.15,1925.047,24.9744,{"date":501,"open":502,"high":502,"low":436,"close":436,"change":503,"percent_change":297,"volume":504,"transactions":408,"vwap":505},"2026-08-12",24.91,-0.05,301.019,24.912,{"date":507,"open":494,"high":494,"low":508,"close":508,"change":509,"percent_change":316,"volume":510,"transactions":282,"vwap":511},"2026-08-11",24.945,0.03,338.005,24.9676,{"date":513,"open":514,"high":514,"low":437,"close":515,"change":414,"percent_change":516,"volume":517,"transactions":182,"vwap":518},"2026-08-10",24.97,24.915,-0.52,1578.017,24.9296,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":432,"vwap":525},"2026-08-07",25.045,0.04,0.16,198.039,25.0856,{"date":527,"open":383,"high":383,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",25.005,-0.0582,-0.23,329.002,30,25.0616,{"date":535,"open":536,"high":537,"low":384,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",25.04,25.08,25.0632,-0.0838,-0.33,4460.042,41,25.0599,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":44,"volume":550,"transactions":551,"vwap":552},"2026-08-04",24.96,25.18,25.147,0.2483,3677,70,25.1414,{"date":554,"open":439,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",24.8987,24.845,0.2117,0.86,625.984824,18,24.8788,{"date":563,"open":564,"high":564,"low":269,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",24.69,24.687,0.092,0.37,1734.087,19,24.6395,{"date":572,"open":573,"high":564,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",24.56,24.55,24.595,0.23,0.94,7455.218,96,24.6225,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":530,"percent_change":584,"volume":585,"transactions":254,"vwap":586},"2026-07-29",24.365,-0.94,225.083,24.4173,{"date":588,"open":589,"high":589,"low":575,"close":575,"change":590,"percent_change":591,"volume":592,"transactions":474,"vwap":593},"2026-07-28",24.6899,0.295,1.21,604.0611,24.6502,{"date":595,"open":286,"high":286,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",24.3,0.465,1.95,104321.101,318,24.3243,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":182,"vwap":609},"2026-07-24",23.91,23.835,0.2825,1.2,2388.681333,23.9065,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",23.68,23.54,23.5525,-0.3485,-1.46,7654.178709,72,23.5952,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",24.03,23.901,-0.364,-1.5,4102.176,46,23.9687,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":474,"vwap":636},"2026-07-21",24.31,24.265,0.137,0.57,602.117,24.303,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",24.33,23.999,24.128,-0.137,-0.56,19541.13,91,24.114,{"date":648,"open":649,"high":649,"low":632,"close":632,"change":650,"percent_change":651,"volume":652,"transactions":532,"vwap":653},"2026-07-17",24.305,0.05,0.21,382.162,24.3032,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":432,"vwap":661},"2026-07-16",24.235,24.215,-0.02,-0.08,143.125,24.2313,{"date":663,"open":664,"high":665,"low":656,"close":656,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",24.28,24.39,-0.0072,-0.03,1549.118,32,24.3247,{"date":672,"open":673,"high":664,"low":674,"close":675,"change":676,"percent_change":360,"volume":677,"transactions":678,"vwap":679},"2026-07-14",24.1,24.085,24.2422,0.0188,37602.118,135,24.2343,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":64,"vwap":687},"2026-07-13",24.325,24.2234,-0.2816,-1.15,407.424425,24.3545,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",24.505,0.251,1.03,100,{"date":695,"open":664,"high":596,"low":696,"close":696,"change":697,"percent_change":698,"volume":173,"transactions":9,"vwap":696},"2026-07-09",24.254,0.329,1.38,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",23.92,23.99,23.795,23.925,-0.325,-1.34,11100,{"date":709,"open":710,"high":277,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",24.41,24.25,-0.415,-1.68,13500,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":316,"percent_change":51,"volume":720,"transactions":9,"vwap":719},"2026-07-06",24.54,24.675,24.665,1300,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",24.59,24.47,24.545,0.214,0.88,4500,{"date":730,"open":731,"high":247,"low":731,"close":732,"change":733,"percent_change":396,"volume":734,"transactions":9,"vwap":732},"2026-07-01",24.23,24.331,-0.038,6400,{"date":736,"open":737,"high":738,"low":639,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",24.34,24.369,0.143,0.59,1400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",24.18,24.24,24.15,24.226,-0.164,-0.67,8100,{"date":752,"open":753,"high":754,"low":755,"close":665,"change":756,"percent_change":369,"volume":757,"transactions":9,"vwap":665},"2026-06-26",24.4,24.45,24.29,0.059,9100,{"date":759,"open":665,"high":665,"low":631,"close":732,"change":760,"percent_change":481,"volume":761,"transactions":9,"vwap":732},"2026-06-25",-0.079,1200,{"date":763,"open":764,"high":258,"low":737,"close":710,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":710},"2026-06-24",24.42,0.275,1.14,20600,{"date":769,"open":770,"high":771,"low":772,"close":303,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":303},"2026-06-23",24.11,24.19,24.07,-0.431,-1.75,11400,{"date":777,"open":710,"high":778,"low":710,"close":778,"change":779,"percent_change":780,"volume":741,"transactions":9,"vwap":778},"2026-06-22",24.566,0.336,1.39,{"date":782,"open":783,"high":596,"low":784,"close":731,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":731},"2026-06-18",24.27,24.21,0.254,1.06,10800,{"date":789,"open":737,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",24.36,23.976,-0.179,-0.74,93800,{"date":796,"open":771,"high":771,"low":797,"close":797,"change":650,"percent_change":651,"volume":798,"transactions":9,"vwap":797},"2026-06-16",24.155,300,{"date":800,"open":745,"high":711,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",24.105,0.476,2.01,16100,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",23.67,23.745,23.629,0.224,0.96,13000,{"date":814,"open":432,"high":815,"low":816,"close":815,"change":590,"percent_change":326,"volume":817,"transactions":9,"vwap":815},"2026-06-11",23.405,22.968,2300,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":441,"volume":824,"transactions":9,"vwap":822},"2026-06-10",23.36,23.4,23.11,-0.17,17500,{"date":826,"open":827,"high":828,"low":827,"close":186,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":186},"2026-06-09",23.25,23.3,0.173,0.75,2500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",23.14,23.15,23.049999,23.107,-0.033,-0.14,3200,{"date":842,"open":843,"high":843,"low":844,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-06-05",23.51,23.121,-0.358,-1.52,11600,{"date":849,"open":850,"high":850,"low":196,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",23.58,23.498,0.383,1.66,1600,{"date":856,"open":857,"high":857,"low":822,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",23.29,23.115,-0.368,-1.57,3900,{"date":863,"open":207,"high":864,"low":197,"close":865,"change":866,"percent_change":867,"volume":840,"transactions":9,"vwap":865},"2026-06-02",23.59,23.483,0.033,0.14,{"date":869,"open":870,"high":843,"low":871,"close":872,"change":201,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-01",23.35,23.33,23.45,-1.51,4800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":406,"volume":881,"transactions":9,"vwap":879},"2026-05-29",24.01,23.8,23.81,-0.035,13200,{"date":883,"open":208,"high":229,"low":208,"close":239,"change":884,"percent_change":369,"volume":885,"transactions":9,"vwap":239},"2026-05-28",0.057,16000,{"date":887,"open":229,"high":888,"low":889,"close":890,"change":866,"percent_change":867,"volume":891,"transactions":9,"vwap":890},"2026-05-27",23.939,23.78,23.788,10300,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-26",23.9,23.7,23.755,0.125,0.53,51500,{"date":901,"open":902,"high":903,"low":904,"close":219,"change":497,"percent_change":905,"volume":906,"transactions":9,"vwap":219},"2026-05-22",23.735,23.74,23.62,0.64,28200,{"date":908,"open":909,"high":197,"low":910,"close":197,"change":650,"percent_change":651,"volume":720,"transactions":9,"vwap":197},"2026-05-21",23.24,23.18,{"date":912,"open":913,"high":872,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",23.12,23.1,23.43,0.43,1.87,20700,{"date":920,"open":914,"high":914,"low":432,"close":432,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":432},"2026-05-19",-0.265,-1.14,600,{"date":925,"open":857,"high":857,"low":926,"close":926,"change":927,"percent_change":749,"volume":798,"transactions":9,"vwap":926},"2026-05-18",23.265,-0.156,{"date":929,"open":930,"high":197,"low":931,"close":932,"change":792,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",23.47,23.395,23.421,-0.76,8400,{"date":936,"open":218,"high":218,"low":218,"close":218,"change":897,"percent_change":898,"volume":693,"transactions":9,"vwap":218},"2026-05-14",{"date":938,"open":187,"high":939,"low":187,"close":939,"change":940,"percent_change":941,"volume":741,"transactions":9,"vwap":939},"2026-05-13",23.475,0.22,0.95,{"date":943,"open":944,"high":857,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-12",23.27,23.2,23.255,-0.59,-2.47,5000,{"date":951,"open":952,"high":952,"low":239,"close":239,"change":953,"percent_change":954,"volume":720,"transactions":9,"vwap":239},"2026-05-11",24.030001,-0.63,-2.57,{"date":956,"open":724,"high":717,"low":277,"close":957,"change":958,"percent_change":651,"volume":959,"transactions":9,"vwap":957},"2026-05-08",24.475,0.051,7900,{"date":961,"open":962,"high":962,"low":764,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",24.705,24.424,-0.101,-0.41,5100,{"date":968,"open":969,"high":970,"low":631,"close":970,"change":971,"percent_change":972,"volume":949,"transactions":9,"vwap":970},"2026-05-06",24.32,24.525,0.54,2.25,{"date":974,"open":975,"high":877,"low":975,"close":976,"change":977,"percent_change":978,"volume":741,"transactions":9,"vwap":976},"2026-05-05",23.915,23.985,0.305,1.29,{"date":980,"open":981,"high":982,"low":612,"close":612,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":612},"2026-05-04",23.76,23.86,-0.195,-0.82,3300,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",24.02,24.040001,23.875,-0.21,-0.87,13700,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":116,"volume":741,"transactions":9,"vwap":997},"2026-04-30",23.82,24.084999,0.27,{"date":1000,"open":229,"high":229,"low":878,"close":1001,"change":406,"percent_change":953,"volume":1002,"transactions":9,"vwap":1001},"2026-04-29",23.815,1800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":667,"percent_change":414,"volume":1007,"transactions":9,"vwap":1006},"2026-04-28",23.85,23.965,400,{"date":1009,"open":952,"high":1010,"low":227,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-27",24.059999,23.995,-0.045,-0.19,21200,{"date":1016,"open":1005,"high":1017,"low":1005,"close":989,"change":359,"percent_change":360,"volume":1018,"transactions":9,"vwap":989},"2026-04-24",24.08,7600,{"date":1020,"open":746,"high":737,"low":1021,"close":988,"change":332,"percent_change":1022,"volume":1023,"transactions":9,"vwap":988},"2026-04-23",23.75,-1.31,19200,{"date":1025,"open":1026,"high":247,"low":1027,"close":1027,"change":1028,"percent_change":905,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",24.37,24.339,0.154,900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-21",24.48,24.185,-0.375,-1.53,2000,{"date":1038,"open":277,"high":723,"low":277,"close":573,"change":201,"percent_change":221,"volume":1039,"transactions":9,"vwap":573},"2026-04-20",6100,{"date":1041,"open":1042,"high":403,"low":439,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-17",24.93,24.92,0.65,2.68,53700,{"date":1048,"open":1049,"high":783,"low":673,"close":783,"change":497,"percent_change":1050,"volume":1051,"transactions":9,"vwap":783},"2026-04-16",24.12,0.62,6600,{"date":1053,"open":702,"high":1054,"low":702,"close":1049,"change":1055,"percent_change":151,"volume":1056,"transactions":9,"vwap":1049},"2026-04-15",24.14,0.085,7000,{"date":1058,"open":877,"high":801,"low":877,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-14",24.035,0.2,0.84,13800,{"date":1064,"open":864,"high":605,"low":864,"close":605,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":605},"2026-04-13",0.1,0.42,7700,{"date":1069,"open":996,"high":996,"low":1070,"close":902,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":902},"2026-04-10",23.665,0.304,1.3,12400,{"date":1075,"open":196,"high":904,"low":1076,"close":1077,"change":1078,"percent_change":201,"volume":1036,"transactions":9,"vwap":1077},"2026-04-09",23.39,23.431,-0.084,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-08",23.83,23.84,23.515,1.042,4.64,4600,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1065,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",22.42,22.473,0.023,1500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-06",22.39,22.5,22.45,0.28,1.26,4100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":658,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",21.96,22.28,22.17,-0.004,14700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":406,"volume":881,"transactions":9,"vwap":1113},"2026-04-01",22.19,22.32,22.145,22.174,-0.034,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1118},"2026-03-31",21.76,22.208,21.71,0.755,3.52,20300,{"date":1124,"open":1125,"high":1126,"low":25,"close":1127,"change":1128,"percent_change":1129,"volume":1002,"transactions":9,"vwap":1127},"2026-03-30",21.57,21.59,21.453,-0.347,-1.59,{"date":1131,"open":1132,"high":1133,"low":1117,"close":1134,"change":705,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-27",21.78,21.84,21.8,-1.47,12600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-26",22.37,22.485,22.125,-0.465,-2.06,500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":831,"transactions":9,"vwap":1149},"2026-03-25",22.689,22.44,22.59,0.598,2.72,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-24",22.14,21.992,-0.633,-2.8,12500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-23",22.47,22.9,22.625,0.545,2.47,21500,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-20",22.54,22.059999,22.08,-0.485,-2.15,15800,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":395,"percent_change":1179,"volume":761,"transactions":9,"vwap":1178},"2026-03-19",22.43,22.565,-0.18,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1022,"volume":1186,"transactions":9,"vwap":1184},"2026-03-18",22.88,22.91,22.605,-0.3,12300,{"date":1188,"open":432,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-17",23.01,22.89,22.905,0.025,0.11,9900,{"date":1196,"open":1182,"high":1162,"low":1197,"close":1182,"change":1198,"percent_change":1199,"volume":750,"transactions":9,"vwap":1182},"2026-03-16",22.83,0.283,1.25,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-13",22.78,22.597,-0.253,-1.11,10000,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1067,"transactions":9,"vwap":1210},"2026-03-12",23.17,22.85,-0.505,-2.16,{"date":1214,"open":930,"high":197,"low":1215,"close":1215,"change":1216,"percent_change":625,"volume":1217,"transactions":9,"vwap":1215},"2026-03-11",23.355,-0.355,9600,{"date":1219,"open":889,"high":237,"low":1220,"close":1220,"change":1221,"percent_change":509,"volume":1222,"transactions":9,"vwap":1220},"2026-03-10",23.71,0.007,800,{"date":1224,"open":1225,"high":878,"low":1226,"close":1227,"change":1228,"percent_change":991,"volume":1229,"transactions":9,"vwap":1227},"2026-03-09",23.31,23.22,23.703,-0.049,16800,{"date":1231,"open":981,"high":996,"low":1220,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",23.752,-0.193,-0.81,19900,{"date":1237,"open":894,"high":1238,"low":996,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-05",23.945,-0.07,-0.29,7500,{"date":1243,"open":229,"high":632,"low":982,"close":1244,"change":111,"percent_change":395,"volume":1018,"transactions":9,"vwap":1244},"2026-03-04",24.014999,{"date":1246,"open":981,"high":1247,"low":197,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-03",24.049999,24.025,-0.42,-1.72,51800,{"date":1253,"open":258,"high":312,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1186,"transactions":9,"vwap":1254},"2026-03-02",24.445,-0.615,-2.45,{"date":1258,"open":437,"high":1259,"low":478,"close":1259,"change":1239,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-27",25.059999,-0.28,24600,{"date":1263,"open":1264,"high":1265,"low":403,"close":1266,"change":1267,"percent_change":488,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",25.19,25.195,25.13,-0.077,5400,{"date":1270,"open":1271,"high":1272,"low":1264,"close":1273,"change":111,"percent_change":395,"volume":1274,"transactions":9,"vwap":1273},"2026-02-25",25.3,25.31,25.207,24400,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":121,"volume":1092,"transactions":9,"vwap":1278},"2026-02-24",25.29,25.217,0.062,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",25.278,25.281,25.155,-0.54,-2.1,25200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1194,"transactions":9,"vwap":1292},"2026-02-20",25.2,25.74,25.695,0.505,2,{"date":1296,"open":1297,"high":1297,"low":1264,"close":1264,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1264},"2026-02-19",25.23,-0.425,-1.66,5300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":667,"percent_change":1305,"volume":741,"transactions":9,"vwap":1304},"2026-02-18",25.67,25.615,-0.12,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-02-17",25.55,25.645,25.52,0.105,0.41,1100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":530,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",25.37,25.57,25.54,-0.06,12100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-12",25.77,25.6,-0.27,-1.04,44200,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":173,"transactions":9,"vwap":1332},"2026-02-11",25.83,25.96,25.87,-0.125,-0.48,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1044,"volume":1341,"transactions":9,"vwap":1339},"2026-02-10",25.9,26.030001,25.995,0.168,18100,{"date":1343,"open":1344,"high":1337,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-09",25.7,25.827,0.232,0.91,21400,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":464,"volume":881,"transactions":9,"vwap":1353},"2026-02-06",25.42,25.63,25.595,0.195,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-05",25.47,25.49,25.4,-0.225,-0.88,3100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":898,"volume":1370,"transactions":9,"vwap":1368},"2026-02-04",25.61,25.66,25.58,25.625,0.135,877600,{"date":1372,"open":1373,"high":1373,"low":1351,"close":1358,"change":1374,"percent_change":1375,"volume":734,"transactions":9,"vwap":1358},"2026-02-03",25.59,-0.185,-0.72,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-02",24.49,25.82,25.675,0.835,3.36,51600,{"date":1385,"open":1386,"high":438,"low":269,"close":1387,"change":576,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-30",24.82,24.84,0.93,38100,{"date":1391,"open":1392,"high":1393,"low":1032,"close":1393,"change":1394,"percent_change":201,"volume":1395,"transactions":9,"vwap":1393},"2026-01-29",24.58,24.61,-0.09,20100,{"date":1397,"open":723,"high":1398,"low":1392,"close":1398,"change":667,"percent_change":1305,"volume":1399,"transactions":9,"vwap":1398},"2026-01-28",24.7,10700,{"date":1401,"open":344,"high":1402,"low":323,"close":313,"change":1403,"percent_change":522,"volume":1404,"transactions":9,"vwap":313},"2026-01-27",24.74,0.01,4200,{"date":1406,"open":573,"high":1407,"low":573,"close":344,"change":1055,"percent_change":151,"volume":1395,"transactions":9,"vwap":344},"2026-01-26",24.77,{"date":1409,"open":1410,"high":564,"low":1032,"close":1411,"change":481,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-23",24.5,24.635,-1.28,51400,{"date":1415,"open":347,"high":347,"low":1416,"close":1416,"change":1065,"percent_change":126,"volume":1417,"transactions":9,"vwap":1416},"2026-01-22",24.955,18500,{"date":1419,"open":1420,"high":486,"low":1420,"close":486,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":486},"2026-01-21",24.742,-0.208,-0.83,4000,{"date":1425,"open":347,"high":365,"low":347,"close":1426,"change":1427,"percent_change":1428,"volume":1062,"transactions":9,"vwap":1426},"2026-01-20",25.063,-0.597,-2.33,{"date":1430,"open":1431,"high":1432,"low":1317,"close":1366,"change":406,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1366},"2026-01-16",25.69,25.71,-0.58,31200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":395,"percent_change":406,"volume":1086,"transactions":9,"vwap":1440},"2026-01-15",25.78,25.84,25.76,25.81,{"date":1442,"open":1379,"high":1332,"low":1379,"close":1443,"change":1444,"percent_change":998,"volume":1222,"transactions":9,"vwap":1443},"2026-01-14",25.85,0.07,{"date":1446,"open":1332,"high":1337,"low":1437,"close":1437,"change":991,"percent_change":1234,"volume":1447,"transactions":9,"vwap":1437},"2026-01-13",9000,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":360,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-12",25.91,26.02,25.99,0.31,13100,{"date":1456,"open":1331,"high":1457,"low":1458,"close":1450,"change":705,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1450},"2026-01-09",25.97,25.86,-1.24,34200,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1144,"transactions":9,"vwap":1464},"2026-01-08",26.26,26.235,-0.175,-0.66,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":650,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-07",26.465,26.5,26.41,0.19,1700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-06",26.32,26.37,26.19,26.36,-0.24,-0.9,7100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":839,"volume":1490,"transactions":9,"vwap":1488},"2026-01-05",26.48,26.61,26.4,26.6,-0.036,42400,{"date":1492,"open":1470,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-02",26.67,26.47,26.636,0.231,0.87,58000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":867,"percent_change":898,"volume":1504,"transactions":9,"vwap":1503},"2025-12-31",26.34,26.42,26.405,11900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1311,"percent_change":126,"volume":1510,"transactions":9,"vwap":1509},"2025-12-30",26.23,26.35,26.265,8200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1056,"transactions":9,"vwap":1516},"2025-12-29",26.21,26.505,26.09,26.16,-0.103,-0.39,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":965,"volume":1526,"transactions":9,"vwap":1524},"2025-12-26",26.25,27.2,26.15,26.263,-0.107,226600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1477,"change":1325,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1477},"2025-12-24",26.44,26.46,26.33,-1.01,9200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":230,"percent_change":51,"volume":1539,"transactions":9,"vwap":1538},"2025-12-23",26.51,26.66,26.64,19500,{"date":1541,"open":1542,"high":1543,"low":1494,"close":1536,"change":1544,"percent_change":1394,"volume":1545,"transactions":9,"vwap":1536},"2025-12-22",26.53,26.56,-0.025,2400,{"date":1547,"open":1548,"high":1543,"low":1549,"close":1550,"change":597,"percent_change":1551,"volume":1313,"transactions":9,"vwap":1550},"2025-12-19",26.55,26.49,26.535,1.78,{"date":1553,"open":1515,"high":1516,"low":1554,"close":1554,"change":1555,"percent_change":1044,"volume":1556,"transactions":9,"vwap":1554},"2025-12-18",26.07,0.169,851700,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1228,"percent_change":1013,"volume":1144,"transactions":9,"vwap":1560},"2025-12-17",25.92,25.901,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":396,"percent_change":1566,"volume":1036,"transactions":9,"vwap":1565},"2025-12-16",25.93,25.959,25.95,-0.61,{"date":1568,"open":1516,"high":1516,"low":1569,"close":1570,"change":1571,"percent_change":151,"volume":923,"transactions":9,"vwap":1570},"2025-12-15",26.106,26.11,0.09,{"date":1573,"open":1452,"high":1574,"low":1452,"close":1451,"change":1480,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1451},"2025-12-12",26.040001,-0.91,8000,{"date":1578,"open":1463,"high":1463,"low":1463,"close":1463,"change":360,"percent_change":1453,"volume":693,"transactions":9,"vwap":1463},"2025-12-11",{"date":1580,"open":1338,"high":1581,"low":1338,"close":1581,"change":1193,"percent_change":1066,"volume":1582,"transactions":9,"vwap":1581},"2025-12-10",26.18,15300,{"date":1584,"open":1554,"high":1554,"low":1554,"close":1554,"change":1585,"percent_change":905,"volume":1007,"transactions":9,"vwap":1554},"2025-12-09",0.165,{"date":1587,"open":451,"high":451,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-08",25.905,-0.44,-1.67,6800,{"date":1593,"open":1471,"high":1471,"low":1594,"close":1594,"change":1192,"percent_change":1571,"volume":1144,"transactions":9,"vwap":1594},"2025-12-05",26.345,{"date":1596,"open":1531,"high":1531,"low":1597,"close":1476,"change":1354,"percent_change":830,"volume":1300,"transactions":9,"vwap":1476},"2025-12-04",26.31,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1100,"transactions":9,"vwap":1602},"2025-12-03",26.1,26.13,26.125,-0.205,-0.78,{"date":1606,"open":1531,"high":1531,"low":1531,"close":1531,"change":1480,"percent_change":1481,"volume":693,"transactions":9,"vwap":1531},"2025-12-02",{"date":1608,"open":1486,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":984,"volume":1144,"transactions":9,"vwap":1610},"2025-12-01",26.63,26.57,-0.22,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":509,"percent_change":1193,"volume":693,"transactions":9,"vwap":1614},"2025-11-28",26.79,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":905,"volume":720,"transactions":9,"vwap":1618},"2025-11-26",26.65,26.76,0.17,{"date":1621,"open":1494,"high":1622,"low":1530,"close":1622,"change":1311,"percent_change":126,"volume":1473,"transactions":9,"vwap":1622},"2025-11-25",26.59,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1305,"volume":1007,"transactions":9,"vwap":1626},"2025-11-24",26.52,26.485,-0.032,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":761,"transactions":9,"vwap":1631},"2025-11-21",26.43,26.517,-0.283,-1.06,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":406,"percent_change":643,"volume":1639,"transactions":9,"vwap":1638},"2025-11-20",27.040001,27.059999,26.8,3000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1066,"volume":1646,"transactions":9,"vwap":1644},"2025-11-19",26.96,26.98,26.95,0.113,5200,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":360,"volume":1651,"transactions":9,"vwap":1649},"2025-11-18",26.837,0.022,200,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1619,"volume":1651,"transactions":9,"vwap":1654},"2025-11-17",26.815,0.045,{"date":1657,"open":1618,"high":1658,"low":1618,"close":1658,"change":1619,"percent_change":905,"volume":923,"transactions":9,"vwap":1658},"2025-11-14",26.77,{"date":1660,"open":1661,"high":1522,"low":1488,"close":1488,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1488},"2025-11-13",26.72,-0.25,-0.93,23000,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1334,"volume":1144,"transactions":9,"vwap":1667},"2025-11-12",26.85,-0.129,{"date":1670,"open":1644,"high":1671,"low":1644,"close":1671,"change":1672,"percent_change":558,"volume":1651,"transactions":9,"vwap":1671},"2025-11-11",26.979,0.229,{"date":1674,"open":1675,"high":1642,"low":1675,"close":1676,"change":1619,"percent_change":905,"volume":1677,"transactions":9,"vwap":1676},"2025-11-10",26.679,26.75,35400,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":867,"volume":1007,"transactions":9,"vwap":1681},"2025-11-07",26.54,26.58,0.036,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1144,"transactions":9,"vwap":1686},"2025-11-06",26.519,26.544,-0.466,-1.73,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":897,"percent_change":1694,"volume":1404,"transactions":9,"vwap":1693},"2025-11-05",27.030001,27.049999,27.01,0.46,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1036,"transactions":9,"vwap":1699},"2025-11-04",26.88,26.89,26.885,-0.135,-0.5,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":693,"transactions":9,"vwap":1704},"2025-11-03",27.02,0.071,0.26,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":964,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-31",26.87,26.949,-0.37,136200,{"date":1714,"open":1692,"high":1692,"low":1692,"close":1692,"change":667,"percent_change":209,"volume":1715,"transactions":9,"vwap":1692},"2025-10-30",1301800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1319,"percent_change":1611,"volume":720,"transactions":9,"vwap":1720},"2025-10-29",27.18,27.19,27.08,{"date":1722,"open":1719,"high":1719,"low":1723,"close":1723,"change":1305,"percent_change":1589,"volume":1724,"transactions":9,"vwap":1723},"2025-10-28",27.14,700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1369,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-27",27.24,27.36,27.23,27.26,0.5,3800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1518,"volume":1739,"transactions":9,"vwap":1737},"2025-10-24",27.15,27.16,27.125,-0.106,5700,{"date":1741,"open":1719,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":992,"volume":1092,"transactions":9,"vwap":1744},"2025-10-23",27.255,27.17,27.231,-0.239,{"date":1747,"open":24,"high":24,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-22",27.465,27.47,0.405,1.5,18900,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":190,"volume":1651,"transactions":9,"vwap":1756},"2025-10-21",27.1,27.065001,-0.145,{"date":1759,"open":1636,"high":1760,"low":1636,"close":1761,"change":497,"percent_change":231,"volume":1222,"transactions":9,"vwap":1761},"2025-10-20",27.22,27.21,{"date":1763,"open":1693,"high":1637,"low":1693,"close":1637,"change":523,"percent_change":740,"volume":1639,"transactions":9,"vwap":1637},"2025-10-17",{"date":1765,"open":1766,"high":1691,"low":1709,"close":1767,"change":1768,"percent_change":740,"volume":1217,"transactions":9,"vwap":1767},"2025-10-16",26.94,26.9,0.159,{"date":1770,"open":1537,"high":1658,"low":1537,"close":1771,"change":1772,"percent_change":1773,"volume":1646,"transactions":9,"vwap":1771},"2025-10-15",26.741,0.516,1.97,{"date":1775,"open":1521,"high":1531,"low":1776,"close":1776,"change":1333,"percent_change":210,"volume":1777,"transactions":9,"vwap":1776},"2025-10-14",26.225,5600,{"date":1779,"open":1477,"high":1502,"low":1780,"close":1508,"change":497,"percent_change":634,"volume":1781,"transactions":9,"vwap":1508},"2025-10-13",26.324,9700,{"date":1783,"open":1485,"high":1485,"low":1784,"close":1784,"change":1403,"percent_change":522,"volume":1785,"transactions":9,"vwap":1784},"2025-10-10",26.2,13400,{"date":1787,"open":1788,"high":1788,"low":1478,"close":1478,"change":1789,"percent_change":1240,"volume":1576,"transactions":9,"vwap":1478},"2025-10-09",26.29,-0.075,{"date":1791,"open":1792,"high":1508,"low":1793,"close":1509,"change":395,"percent_change":406,"volume":1794,"transactions":9,"vwap":1509},"2025-10-08",26.27,26.246,37100,{"date":1796,"open":1508,"high":1479,"low":1797,"close":1797,"change":1571,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-07",26.305,0.34,23100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1571,"percent_change":1798,"volume":1591,"transactions":9,"vwap":1803},"2025-10-06",26.24,26.215,{"date":1805,"open":1478,"high":1784,"low":1570,"close":1602,"change":1806,"percent_change":449,"volume":934,"transactions":9,"vwap":1602},"2025-10-03",0.075,{"date":1808,"open":1809,"high":1809,"low":1452,"close":1810,"change":1811,"percent_change":823,"volume":1100,"transactions":9,"vwap":1810},"2025-10-02",26.08,26.049999,-0.044,{"date":1813,"open":1581,"high":1792,"low":1515,"close":1814,"change":1815,"percent_change":830,"volume":1274,"transactions":9,"vwap":1814},"2025-10-01",26.094,0.194,{"date":1817,"open":451,"high":451,"low":1337,"close":1337,"change":1403,"percent_change":522,"volume":1818,"transactions":9,"vwap":1337},"2025-09-30",1561400,{"date":1820,"open":1457,"high":1821,"low":1438,"close":1822,"change":1239,"percent_change":1325,"volume":1823,"transactions":9,"vwap":1822},"2025-09-29",26.62,25.89,298600,{"date":1825,"open":1331,"high":1331,"low":1331,"close":1331,"change":1611,"percent_change":1826,"volume":693,"transactions":9,"vwap":1331},"2025-09-26",-0.84,{"date":1828,"open":1581,"high":1581,"low":1581,"close":1581,"change":659,"percent_change":1185,"volume":693,"transactions":9,"vwap":1581},"2025-09-25",{"date":1830,"open":1463,"high":1463,"low":1463,"close":1463,"change":406,"percent_change":1831,"volume":693,"transactions":9,"vwap":1463},"2025-09-24",-0.57,{"date":1833,"open":1471,"high":1471,"low":1471,"close":1471,"change":1662,"percent_change":584,"volume":693,"transactions":9,"vwap":1471},"2025-09-23",{"date":1835,"open":1537,"high":1537,"low":1537,"close":1537,"change":1260,"percent_change":1326,"volume":693,"transactions":9,"vwap":1537},"2025-09-22",{"date":1837,"open":1766,"high":1766,"low":1766,"close":1766,"change":316,"percent_change":378,"volume":1007,"transactions":9,"vwap":1766},"2025-09-19",{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":201,"volume":923,"transactions":9,"vwap":1841},"2025-09-18",26.86,26.82,-0.098,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":280,"volume":693,"transactions":9,"vwap":1845},"2025-09-17",26.918,0.088,{"date":1848,"open":1849,"high":1849,"low":1537,"close":1849,"change":523,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-16",26.83,0.6,7200,{"date":1853,"open":1854,"high":1854,"low":1493,"close":1493,"change":1855,"percent_change":22,"volume":798,"transactions":9,"vwap":1493},"2025-09-15",26.7,0.124,{"date":1857,"open":1543,"high":1622,"low":1858,"close":1858,"change":1859,"percent_change":423,"volume":1860,"transactions":9,"vwap":1858},"2025-09-12",26.546,-0.174,4300,{"date":1862,"open":1863,"high":1676,"low":1493,"close":1661,"change":1864,"percent_change":509,"volume":1865,"transactions":9,"vwap":1661},"2025-09-11",26.68,0.009,15200,{"date":1867,"open":1868,"high":1869,"low":1854,"close":1870,"change":1871,"percent_change":634,"volume":1872,"transactions":9,"vwap":1870},"2025-09-10",26.74,26.81,26.711,0.151,10900,{"date":1874,"open":1536,"high":1875,"low":1549,"close":1543,"change":503,"percent_change":1013,"volume":1876,"transactions":9,"vwap":1543},"2025-09-09",26.625,32500,{"date":1878,"open":1543,"high":1538,"low":1548,"close":1486,"change":576,"percent_change":1497,"volume":787,"transactions":9,"vwap":1486},"2025-09-08",{"date":1880,"open":1530,"high":1530,"low":1508,"close":1881,"change":209,"percent_change":1249,"volume":787,"transactions":9,"vwap":1881},"2025-09-05",26.38,{"date":1883,"open":1501,"high":1549,"low":1531,"close":1549,"change":359,"percent_change":360,"volume":707,"transactions":9,"vwap":1549},"2025-09-04",{"date":1885,"open":1477,"high":1485,"low":1477,"close":1494,"change":567,"percent_change":1886,"volume":881,"transactions":9,"vwap":1494},"2025-09-03",1.42,{"date":1888,"open":1600,"high":1889,"low":1600,"close":1600,"change":1890,"percent_change":1891,"volume":1067,"transactions":9,"vwap":1600},"2025-09-02",26.12,0.185,0.71,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":220,"percent_change":1022,"volume":693,"transactions":9,"vwap":1894},"2025-08-29",25.915,{"date":1896,"open":1478,"high":1897,"low":1478,"close":1463,"change":1806,"percent_change":449,"volume":817,"transactions":9,"vwap":1463},"2025-08-28",26.28,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1279,"percent_change":369,"volume":693,"transactions":9,"vwap":1900},"2025-08-27",26.185,{"date":1902,"open":1507,"high":1507,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1092,"transactions":9,"vwap":1903},"2025-08-26",26.123,-0.467,-1.76,{"date":1907,"open":1622,"high":1622,"low":1622,"close":1622,"change":1374,"percent_change":252,"volume":1651,"transactions":9,"vwap":1622},"2025-08-25",{"date":1909,"open":1614,"high":1638,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":798,"transactions":9,"vwap":1910},"2025-08-22",26.775,0.095,0.36,{"date":1914,"open":1863,"high":1863,"low":1863,"close":1863,"change":396,"percent_change":1915,"volume":693,"transactions":9,"vwap":1863},"2025-08-21",-0.6,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1806,"percent_change":1098,"volume":693,"transactions":9,"vwap":1918},"2025-08-20",26.84,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1912,"volume":798,"transactions":9,"vwap":1922},"2025-08-19",26.78,26.765,0.097,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":693,"transactions":9,"vwap":1926},"2025-08-18",26.668,0.493,1.88,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1193,"percent_change":1066,"volume":693,"transactions":9,"vwap":1931},"2025-08-15",26.175,{"date":1933,"open":1784,"high":1784,"low":1934,"close":1934,"change":1935,"percent_change":947,"volume":831,"transactions":9,"vwap":1934},"2025-08-14",26.065001,-0.155,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":693,"transactions":9,"vwap":1938},"2025-08-13",26.22,0.145,0.56,{"date":1942,"open":1554,"high":1570,"low":1554,"close":1943,"change":1911,"percent_change":567,"volume":1944,"transactions":9,"vwap":1943},"2025-08-12",26.075001,4400,{"date":1946,"open":1451,"high":1451,"low":1947,"close":1947,"change":1806,"percent_change":449,"volume":798,"transactions":9,"vwap":1947},"2025-08-11",25.98,{"date":1949,"open":1588,"high":1588,"low":1588,"close":1588,"change":1662,"percent_change":341,"volume":693,"transactions":9,"vwap":1588},"2025-08-08",{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1890,"percent_change":1891,"volume":693,"transactions":9,"vwap":1952},"2025-08-07",26.155,{"date":1954,"open":1955,"high":1457,"low":1955,"close":1457,"change":1611,"percent_change":1826,"volume":1092,"transactions":9,"vwap":1457},"2025-08-06",25.925,{"date":1957,"open":1478,"high":1478,"low":1478,"close":1478,"change":658,"percent_change":659,"volume":693,"transactions":9,"vwap":1478},"2025-08-05",{"date":1959,"open":1478,"high":1507,"low":1478,"close":1513,"change":1960,"percent_change":1589,"volume":798,"transactions":9,"vwap":1513},"2025-08-04",-0.117,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":867,"volume":798,"transactions":9,"vwap":1963},"2025-08-01",26.327,0.037,{"date":1966,"open":1967,"high":1967,"low":1788,"close":1788,"change":1403,"percent_change":522,"volume":1144,"transactions":9,"vwap":1788},"2025-07-31",26.339,{"date":1969,"open":1970,"high":1971,"low":1897,"close":1897,"change":1972,"percent_change":1412,"volume":1036,"transactions":9,"vwap":1897},"2025-07-30",26.399,26.45,-0.34,{"date":1974,"open":1609,"high":1493,"low":1622,"close":1821,"change":1975,"percent_change":1976,"volume":1100,"transactions":9,"vwap":1821},"2025-07-29",0.048,0.18,{"date":1978,"open":1618,"high":1618,"low":1625,"close":1979,"change":1249,"percent_change":1980,"volume":750,"transactions":9,"vwap":1979},"2025-07-28",26.572,-1.56,{"date":1982,"open":1918,"high":1983,"low":1614,"close":1984,"change":1319,"percent_change":1611,"volume":1985,"transactions":9,"vwap":1984},"2025-07-25",27.33,26.992,20500,{"date":1987,"open":1988,"high":1988,"low":1692,"close":1989,"change":1990,"percent_change":1991,"volume":1724,"transactions":9,"vwap":1989},"2025-07-24",27.29,27.052,-0.278,-1.02,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1983,"change":1394,"percent_change":540,"volume":1144,"transactions":9,"vwap":1983},"2025-07-23",27.35,27.328,{"date":1997,"open":1749,"high":1749,"low":1998,"close":1998,"change":1999,"percent_change":503,"volume":1092,"transactions":9,"vwap":1998},"2025-07-22",27.42,-0.015,{"date":2001,"open":1994,"high":1749,"low":1994,"close":2002,"change":2003,"percent_change":2004,"volume":1144,"transactions":9,"vwap":2002},"2025-07-21",27.435,0.225,0.83,{"date":2006,"open":2007,"high":2007,"low":1761,"close":1761,"change":2008,"percent_change":71,"volume":2009,"transactions":9,"vwap":1761},"2025-07-18",27.34,-0.297,9800,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":1972,"volume":798,"transactions":9,"vwap":2013},"2025-07-17",27.39,27.507,-0.093,{"date":2016,"open":2017,"high":2018,"low":2017,"close":24,"change":940,"percent_change":2019,"volume":1724,"transactions":9,"vwap":24},"2025-07-16",27.46,27.609,0.8,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":209,"percent_change":2024,"volume":798,"transactions":9,"vwap":2023},"2025-07-15",27.56,27.38,-0.4,{"date":2026,"open":2027,"high":2028,"low":2012,"close":2029,"change":1193,"percent_change":126,"volume":2030,"transactions":9,"vwap":2029},"2025-07-14",27.48,27.54,27.49,20200,{"date":2032,"open":2033,"high":2034,"low":2023,"close":2023,"change":1662,"percent_change":1481,"volume":1174,"transactions":9,"vwap":2023},"2025-07-11",27.4,27.41,{"date":2036,"open":2028,"high":2037,"low":2017,"close":2038,"change":658,"percent_change":1239,"volume":993,"transactions":9,"vwap":2038},"2025-07-10",27.66,27.63,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":297,"percent_change":1375,"volume":798,"transactions":9,"vwap":2042},"2025-07-09",27.571,27.65,{"date":2044,"open":2045,"high":2046,"low":24,"close":2046,"change":151,"percent_change":2047,"volume":881,"transactions":9,"vwap":2046},"2025-07-08",27.61,27.85,1.27,{"date":2049,"open":1735,"high":2050,"low":1735,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-07",27.78,27.5,-0.273,-0.98,4700,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":567,"volume":693,"transactions":9,"vwap":2057},"2025-07-03",27.773,0.103,{"date":2060,"open":2061,"high":2050,"low":2061,"close":2062,"change":1179,"percent_change":423,"volume":1018,"transactions":9,"vwap":2062},"2025-07-02",27.62,27.67,{"date":2064,"open":2050,"high":2065,"low":2050,"close":2046,"change":369,"percent_change":1497,"volume":2066,"transactions":9,"vwap":2046},"2025-07-01",27.86,1900,{"date":2068,"open":2069,"high":2070,"low":2045,"close":2045,"change":1611,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2045},"2025-06-30",27.64,27.74,-0.79,9500,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1065,"percent_change":1912,"volume":2078,"transactions":9,"vwap":2077},"2025-06-27",27.8,27.89,27.83,2800,{"date":2080,"open":2081,"high":2070,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1510,"transactions":9,"vwap":2082},"2025-06-26",27.639,27.73,0.48,1.76,{"date":2086,"open":2087,"high":2033,"low":2088,"close":2088,"change":867,"percent_change":2089,"volume":1545,"transactions":9,"vwap":2088},"2025-06-25",27.37,27.25,0.52,{"date":2091,"open":1735,"high":1522,"low":2092,"close":2092,"change":576,"percent_change":558,"volume":741,"transactions":9,"vwap":2092},"2025-06-24",27.11,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1697,"change":2097,"percent_change":2098,"volume":1036,"transactions":9,"vwap":1697},"2025-06-23",27.685,26.71,0.178,0.67,{"date":2100,"open":1849,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1545,"transactions":9,"vwap":2102},"2025-06-20",26.92,26.702,-0.148,-0.55,{"date":2106,"open":175,"high":175,"low":1868,"close":1667,"change":1403,"percent_change":522,"volume":1268,"transactions":9,"vwap":1667},"2025-06-18",{"date":2108,"open":1658,"high":1918,"low":1658,"close":1918,"change":839,"percent_change":516,"volume":798,"transactions":9,"vwap":1918},"2025-06-17",{"date":2110,"open":1719,"high":1719,"low":1643,"close":1643,"change":2111,"percent_change":126,"volume":2112,"transactions":9,"vwap":1643},"2025-06-16",0.107,20400,{"date":2114,"open":1643,"high":1643,"low":1918,"close":2115,"change":2116,"percent_change":933,"volume":1395,"transactions":9,"vwap":2115},"2025-06-13",26.873,-0.207,{"date":2118,"open":1743,"high":1761,"low":1720,"close":1720,"change":201,"percent_change":1022,"volume":720,"transactions":9,"vwap":1720},"2025-06-12",{"date":2120,"open":2027,"high":2051,"low":2121,"close":2121,"change":667,"percent_change":209,"volume":2066,"transactions":9,"vwap":2121},"2025-06-11",27.44,{"date":2123,"open":2017,"high":1749,"low":2124,"close":1749,"change":2125,"percent_change":1193,"volume":854,"transactions":9,"vwap":1749},"2025-06-10",27.43,0.029,{"date":2127,"open":2087,"high":2128,"low":2087,"close":2128,"change":1585,"percent_change":1850,"volume":1007,"transactions":9,"vwap":2128},"2025-06-09",27.441,{"date":2130,"open":2088,"high":2131,"low":2088,"close":2131,"change":2132,"percent_change":2133,"volume":1144,"transactions":9,"vwap":2131},"2025-06-06",27.276,0.296,1.1,{"date":2135,"open":1767,"high":1643,"low":1767,"close":1643,"change":867,"percent_change":2089,"volume":1144,"transactions":9,"vwap":1643},"2025-06-05",{"date":2137,"open":1614,"high":1918,"low":1614,"close":1918,"change":2138,"percent_change":523,"volume":1029,"transactions":9,"vwap":1918},"2025-06-04",0.042,{"date":2140,"open":1767,"high":1767,"low":1910,"close":2141,"change":2142,"percent_change":984,"volume":2054,"transactions":9,"vwap":2141},"2025-06-03",26.798,-0.222,{"date":2144,"open":2101,"high":1704,"low":2101,"close":1704,"change":1964,"percent_change":867,"volume":1144,"transactions":9,"vwap":1704},"2025-06-02",{"date":2146,"open":1693,"high":1693,"low":1667,"close":2147,"change":2148,"percent_change":1480,"volume":720,"transactions":9,"vwap":2147},"2025-05-30",26.983,-0.065,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2111,"percent_change":126,"volume":2154,"transactions":9,"vwap":2152},"2025-05-29",26.97,27.048,26.91,3400,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":693,"transactions":9,"vwap":2157},"2025-05-28",26.941,-0.027,-0.1,{"date":2161,"open":2162,"high":1704,"low":2162,"close":2163,"change":2164,"percent_change":940,"volume":2066,"transactions":9,"vwap":2163},"2025-05-27",26.892,26.968,0.058,{"date":2166,"open":2153,"high":2153,"low":2153,"close":2153,"change":2167,"percent_change":2168,"volume":693,"transactions":9,"vwap":2153},"2025-05-23",0.289,1.09,{"date":2170,"open":1617,"high":1617,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":1313,"transactions":9,"vwap":2171},"2025-05-22",26.621,-0.119,-0.45,{"date":2175,"open":1849,"high":1849,"low":1868,"close":1868,"change":2176,"percent_change":1571,"volume":2177,"transactions":9,"vwap":1868},"2025-05-21",0.024,2100,{"date":2179,"open":1618,"high":1658,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":840,"transactions":9,"vwap":2181},"2025-05-20",26.69,26.716,-0.337,-1.25,{"date":2185,"open":1691,"high":1735,"low":1643,"close":2186,"change":2187,"percent_change":2188,"volume":1404,"transactions":9,"vwap":2186},"2025-05-19",27.052999,0.106,0.39,{"date":2190,"open":1767,"high":2191,"low":2192,"close":2191,"change":111,"percent_change":395,"volume":847,"transactions":9,"vwap":2191},"2025-05-16",26.947,26.851,{"date":2194,"open":1698,"high":2195,"low":1698,"close":2195,"change":2196,"percent_change":2197,"volume":1067,"transactions":9,"vwap":2195},"2025-05-15",26.957,0.407,1.53,{"date":2199,"open":1486,"high":1493,"low":1548,"close":1548,"change":1650,"percent_change":360,"volume":734,"transactions":9,"vwap":1548},"2025-05-14",{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":141,"volume":2205,"transactions":9,"vwap":2203},"2025-05-13",26.39,26.528,0.084,11300,{"date":2207,"open":1536,"high":1536,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1222,"transactions":9,"vwap":2209},"2025-05-12",26.438,26.444,0.883,3.45,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-09",25.73,25.5,25.561,0.176,0.69,125800,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-05-08",25.62,25.385,-0.658,-2.53,8300,{"date":2228,"open":1554,"high":1554,"low":2229,"close":2229,"change":2230,"percent_change":210,"volume":1007,"transactions":9,"vwap":2229},"2025-05-07",26.042999,-0.122,{"date":2232,"open":1952,"high":1513,"low":1952,"close":2233,"change":2234,"percent_change":2235,"volume":1423,"transactions":9,"vwap":2233},"2025-05-06",26.165,-0.299,-1.13,{"date":2237,"open":1530,"high":1485,"low":1530,"close":2238,"change":651,"percent_change":2019,"volume":761,"transactions":9,"vwap":2238},"2025-05-05",26.464,{"date":2240,"open":1521,"high":2241,"low":1521,"close":2241,"change":1472,"percent_change":37,"volume":2177,"transactions":9,"vwap":2241},"2025-05-02",26.254,{"date":2243,"open":1943,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":650,"volume":1545,"transactions":9,"vwap":2246},"2025-05-01",26.14,26.059999,26.063999,0.013,{"date":2249,"open":2250,"high":2251,"low":1450,"close":2251,"change":2252,"percent_change":2104,"volume":734,"transactions":9,"vwap":2251},"2025-04-30",25.948,26.051001,-0.144,{"date":2254,"open":2244,"high":1802,"low":2244,"close":2255,"change":2256,"percent_change":2257,"volume":761,"transactions":9,"vwap":2255},"2025-04-29",26.195,0.198,0.76,{"date":2259,"open":1457,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":51,"volume":2263,"transactions":9,"vwap":2260},"2025-04-28",25.997,25.94,0.126,13900,{"date":2265,"open":2266,"high":1337,"low":1344,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-04-25",25.88,25.871,-0.493,-1.87,3500,{"date":2272,"open":1784,"high":2273,"low":1784,"close":2273,"change":1585,"percent_change":2274,"volume":1724,"transactions":9,"vwap":2273},"2025-04-24",26.364,0.63,{"date":2276,"open":1463,"high":1792,"low":1581,"close":2277,"change":1267,"percent_change":1240,"volume":1460,"transactions":9,"vwap":2277},"2025-04-23",26.199,{"date":179,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1065,"volume":761,"transactions":9,"vwap":2280},26.249,26.276,0.027]